92,210€
0,10%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 92,24 | 92,24 | 92,24 | 92,24 | 0,13% | - |
| 02.09.2026 | 92,12 | 92,12 | 92,12 | 92,12 | -0,92% | - |
| 01.09.2026 | 92,98 | 92,98 | 92,98 | 92,98 | -2,25% | - |
| 31.08.2026 | 95,12 | 95,12 | 95,12 | 95,12 | 2,28% | - |
| 28.08.2026 | 93,00 | 93,00 | 93,00 | 93,00 | -4,87% | - |
| 27.08.2026 | 97,76 | 97,76 | 97,76 | 97,76 | 2,09% | - |
| 26.08.2026 | 95,76 | 95,76 | 95,76 | 95,76 | -1,28% | - |
| 25.08.2026 | 97,00 | 97,00 | 97,00 | 97,00 | 1,66% | - |
| 24.08.2026 | 95,42 | 95,42 | 95,42 | 95,42 | 6,28% | - |
| 21.08.2026 | 89,78 | 89,78 | 89,78 | 89,78 | 0,49% | - |
| 20.08.2026 | 89,34 | 89,34 | 89,34 | 89,34 | -1,00% | - |
| 19.08.2026 | 90,24 | 90,24 | 90,24 | 90,24 | -2,40% | - |
| 18.08.2026 | 92,46 | 92,46 | 92,46 | 92,46 | -6,02% | - |
| 17.08.2026 | 96,38 | 98,38 | 96,38 | 98,38 | 2,99% | 140,00 |
| 14.08.2026 | 95,52 | 95,52 | 95,52 | 95,52 | -5,71% | - |
| 13.08.2026 | 100,30 | 101,30 | 100,30 | 101,30 | 4,80% | 100,00 |
| 12.08.2026 | 96,66 | 96,66 | 96,66 | 96,66 | 1,81% | - |
| 11.08.2026 | 94,94 | 94,94 | 94,94 | 94,94 | 3,90% | - |
| 10.08.2026 | 91,38 | 91,38 | 91,38 | 91,38 | -0,35% | - |
| 07.08.2026 | 91,70 | 91,70 | 91,70 | 91,70 | 1,91% | - |
| 06.08.2026 | 89,98 | 89,98 | 89,98 | 89,98 | -0,84% | - |
| 05.08.2026 | 90,74 | 90,74 | 90,74 | 90,74 | 0,82% | - |
| 04.08.2026 | 90,00 | 90,00 | 90,00 | 90,00 | 3,35% | - |
| 03.08.2026 | 87,08 | 87,08 | 87,08 | 87,08 | -2,22% | - |
| 31.07.2026 | 90,00 | 90,00 | 89,06 | 89,06 | 2,13% | 36,00 |
| 30.07.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 8,65% | - |
| 29.07.2026 | 78,80 | 80,26 | 78,80 | 80,26 | 6,76% | 40,00 |
| 28.07.2026 | 75,18 | 75,18 | 75,18 | 75,18 | 1,90% | - |
| 27.07.2026 | 73,78 | 73,78 | 73,78 | 73,78 | 0,93% | - |
| 24.07.2026 | 73,10 | 73,10 | 73,10 | 73,10 | -0,79% | - |
| 23.07.2026 | 73,68 | 73,68 | 73,68 | 73,68 | -1,86% | - |
| 22.07.2026 | 75,08 | 75,08 | 75,08 | 75,08 | 0,59% | - |
| 21.07.2026 | 74,64 | 74,64 | 74,64 | 74,64 | 1,08% | - |
| 20.07.2026 | 73,84 | 73,84 | 73,84 | 73,84 | 3,77% | - |
| 17.07.2026 | 71,16 | 71,16 | 71,16 | 71,16 | 3,13% | - |
| 16.07.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,61% | - |
| 15.07.2026 | 69,42 | 69,42 | 69,42 | 69,42 | -3,93% | - |
| 14.07.2026 | 70,90 | 72,26 | 70,90 | 72,26 | 1,55% | 60,00 |
| 13.07.2026 | 71,16 | 71,16 | 71,16 | 71,16 | 5,55% | - |
| 10.07.2026 | 67,42 | 67,42 | 67,42 | 67,42 | 1,78% | - |
| 09.07.2026 | 66,24 | 66,24 | 66,24 | 66,24 | -1,13% | - |
| 08.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 1,36% | - |
| 07.07.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -3,48% | - |
| 06.07.2026 | 68,48 | 68,48 | 68,48 | 68,48 | 0,18% | - |
| 03.07.2026 | 68,36 | 68,36 | 68,36 | 68,36 | -0,78% | - |
| 02.07.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -2,05% | - |
| 01.07.2026 | 68,54 | 70,34 | 68,54 | 70,34 | 2,30% | 5,00 |
| 30.06.2026 | 68,76 | 68,76 | 68,76 | 68,76 | -1,74% | - |
| 29.06.2026 | 69,98 | 69,98 | 69,98 | 69,98 | 2,94% | - |
| 26.06.2026 | 67,98 | 67,98 | 67,98 | 67,98 | -0,26% | - |
| 25.06.2026 | 68,16 | 68,16 | 68,16 | 68,16 | 1,91% | - |
| 24.06.2026 | 66,88 | 66,88 | 66,88 | 66,88 | 1,80% | - |
| 23.06.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,73% | - |
| 22.06.2026 | 66,18 | 66,18 | 66,18 | 66,18 | 0,00% | - |
| 19.06.2026 | 66,18 | 66,18 | 66,18 | 66,18 | 1,69% | - |
| 18.06.2026 | 65,08 | 65,08 | 65,08 | 65,08 | 4,46% | - |
| 17.06.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -0,64% | - |
| 16.06.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -3,03% | - |
| 15.06.2026 | 64,66 | 64,66 | 64,66 | 64,66 | 1,22% | - |
| 12.06.2026 | 63,88 | 63,88 | 63,88 | 63,88 | 5,62% | - |
| 11.06.2026 | 60,48 | 60,48 | 60,48 | 60,48 | 4,75% | - |
| 10.06.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -1,43% | - |
| 09.06.2026 | 57,50 | 58,70 | 57,50 | 58,58 | 1,24% | 213,00 |
| 08.06.2026 | 56,48 | 57,86 | 56,48 | 57,86 | 7,47% | 7,00 |
| 05.06.2026 | 53,84 | 53,84 | 53,84 | 53,84 | -1,82% | - |
| 04.06.2026 | 54,84 | 54,84 | 54,84 | 54,84 | 0,37% | - |
| 03.06.2026 | 54,64 | 54,64 | 54,64 | 54,64 | -1,76% | - |
| 02.06.2026 | 55,62 | 55,62 | 55,62 | 55,62 | -0,64% | - |
| 01.06.2026 | 55,98 | 55,98 | 55,98 | 55,98 | 2,90% | - |
| 29.05.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,20% | - |
| 28.05.2026 | 55,06 | 55,06 | 55,06 | 55,06 | 0,55% | - |
| 27.05.2026 | 54,76 | 54,76 | 54,76 | 54,76 | 5,11% | - |
| 26.05.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -0,23% | - |
| 25.05.2026 | 52,22 | 52,22 | 52,22 | 52,22 | 1,36% | - |
| 22.05.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 0,90% | - |
| 21.05.2026 | 51,06 | 51,06 | 51,06 | 51,06 | 2,82% | - |
| 20.05.2026 | 49,66 | 49,66 | 49,66 | 49,66 | -1,39% | - |
| 19.05.2026 | 50,36 | 50,36 | 50,36 | 50,36 | 0,52% | - |
| 18.05.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 2,31% | - |
| 15.05.2026 | 48,97 | 48,97 | 48,97 | 48,97 | 2,79% | - |
| 14.05.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -6,73% | - |
| 13.05.2026 | 51,08 | 51,08 | 51,08 | 51,08 | -0,08% | - |
| 12.05.2026 | 51,12 | 51,12 | 51,12 | 51,12 | -0,97% | - |
| 11.05.2026 | 51,62 | 51,62 | 51,62 | 51,62 | 0,90% | - |
| 08.05.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,63% | - |
| 07.05.2026 | 50,84 | 50,84 | 50,84 | 50,84 | -1,28% | - |
| 06.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 2,84% | - |
| 05.05.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -1,11% | - |
| 04.05.2026 | 50,64 | 50,64 | 50,64 | 50,64 | -6,22% | 50,00 |
| 30.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,04% | - |
| 29.04.2026 | 52,88 | 52,92 | 52,88 | 52,92 | 0,72% | 7,00 |
| 28.04.2026 | 52,54 | 52,54 | 52,54 | 52,54 | 1,39% | - |
| 27.04.2026 | 51,82 | 51,82 | 51,82 | 51,82 | -0,77% | - |
| 24.04.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -1,47% | - |
| 23.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,65% | - |
| 22.04.2026 | 52,14 | 52,14 | 52,14 | 52,14 | 0,15% | - |
| 21.04.2026 | 52,06 | 52,06 | 52,06 | 52,06 | -0,23% | - |
| 20.04.2026 | 52,18 | 52,18 | 52,18 | 52,18 | 3,53% | - |
| 17.04.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,91% | - |
| 16.04.2026 | 51,38 | 51,38 | 51,38 | 51,38 | 0,43% | - |